Dark

CCJ20270115C130
CCJ Jan 15 2027 130.00 Call (CCJ270115C00130000)
option OPRA

EOD

Jul 14, 2026

4.40+15.789%(+0.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	4.4000	4.4000	4.4000	4.4000	+15.789%	2	850	0.000%
2026-07-13	4.0000	4.0000	3.8000	3.8000	-35.593%	6	849	+15.789%
2026-07-10	5.9000	5.9000	5.9000	5.9000	-1.667%	100	845	-25.424%
2026-07-09	5.7000	6.0000	5.7000	6.0000	+8.108%	16	745	-26.667%
2026-07-08	4.7000	5.5500	4.7000	5.5500	-5.128%	15	743	-20.721%
2026-07-07	5.3500	5.8500	5.0000	5.8500	-10.687%	15	751	-24.786%
2026-07-06	6.7000	6.7000	6.5000	6.5500	-9.028%	14	750	-32.824%
2026-07-02	7.2000	7.2000	7.2000	7.2000	-13.043%	1	747	-38.889%
2026-07-01	8.2800	8.2800	8.2800	8.2800	+2.602%	1	747	-46.860%
2026-06-30	8.5800	8.5800	7.9500	8.0700	-11.319%	19	747	-45.477%
2026-06-29	9.1000	9.1000	9.1000	9.1000	-11.220%	1	742	-51.648%
2026-06-26	10.2500	10.2500	10.2500	10.2500	+13.889%	2	743	-57.073%
2026-06-25	10.5700	10.5700	9.0000	9.0000	-18.182%	5	745	-51.111%
2026-06-24	10.9000	11.0000	10.2000	11.0000	-3.509%	12	747	-60.000%
2026-06-23	11.6000	11.6000	11.4000	11.4000	+6.047%	5	750	-61.404%
2026-06-22	10.1500	11.1500	10.1500	10.7500	+4.369%	15	754	-59.070%
2026-06-18	11.9000	11.9000	10.3000	10.3000	-8.850%	31	734	-57.282%
2026-06-17	12.2000	12.2000	11.3000	11.3000	-1.310%	10	734	-61.062%
2026-06-16	12.0000	12.0000	11.4500	11.4500	+2.232%	12	728	-61.572%
2026-06-15	11.2000	11.2000	11.2000	11.2000	+17.895%	4	728	-60.714%
2026-06-12	9.0500	9.5000	9.0500	9.5000	+7.955%	6	724	-53.684%
2026-06-11	7.5000	8.8000	7.5000	8.8000	+12.821%	3	723	-50.000%
2026-06-10	7.8000	7.8000	7.8000	7.8000	-22.000%	1	724	-43.590%
2026-06-09	11.5000	11.5000	9.5000	10.0000	-16.597%	32	724	-56.000%
2026-06-08	11.6700	12.1000	11.6700	11.9900	+4.261%	6	725	-63.303%
2026-06-05	14.5000	14.5000	11.5000	11.5000	-26.752%	14	730	-61.739%
2026-06-04	16.1800	16.1800	15.7000	15.7000	-7.101%	6	718	-71.975%
2026-06-03	18.5000	18.5000	15.7900	16.9000	-15.075%	36	717	-73.964%
2026-06-02	16.0000	20.4500	16.0000	19.9000	+32.578%	36	703	-77.889%
2026-06-01	13.3000	15.2500	13.3000	15.0100	+7.986%	39	715	-70.686%
2026-05-29	13.9000	13.9000	13.9000	13.9000	+2.583%	1	693	-68.345%
2026-05-28	12.6000	13.5500	12.6000	13.5500	+6.275%	2	693	-67.528%
2026-05-27	12.7500	12.7500	12.7500	12.7500	+0.236%	1	694	-65.490%
2026-05-26	12.6000	12.7200	12.6000	12.7200	+13.571%	4	695	-65.409%
2026-05-22	11.3000	11.5200	10.8300	11.2000	+2.564%	22	708	-60.714%
2026-05-21	10.9700	10.9700	10.4000	10.9200	-0.274%	38	712	-59.707%
2026-05-20	11.8500	11.8500	10.9500	10.9500	-3.097%	13	712	-59.817%
2026-05-19	10.5000	11.4000	10.3500	11.3000	0.000%	106	650	-61.062%
2026-05-18	12.7000	12.7000	11.0500	11.3000	-13.410%	23	650	-61.062%
2026-05-15	13.6300	13.6300	13.0500	13.0500	-15.806%	19	650	-66.284%
2026-05-14	15.4700	15.5000	14.9700	15.5000	-9.251%	118	641	-71.613%
2026-05-13	17.5400	17.5400	17.0000	17.0800	-0.986%	34	572	-74.239%
2026-05-12	18.1200	18.1200	16.0000	17.2500	-15.275%	11	572	-74.493%
2026-05-11	16.3000	20.3600	16.2000	20.3600	+13.807%	10	572	-78.389%
2026-05-08	17.7500	18.2500	17.7500	17.8900	-6.433%	7	573	-75.405%
2026-05-07	20.3700	20.3700	18.9800	19.1200	-13.406%	5	575	-76.987%
2026-05-06	20.2000	22.1700	20.2000	22.0800	+24.045%	4	575	-80.072%
2026-05-05	19.1900	19.1900	17.0500	17.8000	-8.718%	17	576	-75.281%
2026-05-04	19.5800	20.0000	19.5000	19.5000	-3.656%	11	559	-77.436%
2026-05-01	21.7000	21.8100	20.2400	20.2400	-9.319%	4	561	-78.261%
2026-04-30	21.0200	22.3200	20.0500	22.3200	+25.746%	14	561	-80.287%
2026-04-29	18.0000	18.1000	16.8000	17.7500	-6.579%	64	572	-75.211%
2026-04-28	19.0000	19.2500	18.9500	19.0000	-13.676%	109	558	-76.842%
2026-04-27	22.0100	22.0100	22.0100	22.0100	-5.129%	2	539	-80.009%
2026-04-24	23.2000	23.2000	23.2000	23.2000	+0.870%	1	539	-81.034%
2026-04-23	25.0000	26.6500	23.0000	23.0000	-3.361%	52	538	-80.870%
2026-04-22	20.5100	23.8000	20.5100	23.8000	+23.958%	3	540	-81.513%
2026-04-21	21.0600	21.0600	19.2000	19.2000	-9.005%	12	542	-77.083%
2026-04-20	19.8700	21.1000	19.8700	21.1000	+0.476%	5	542	-79.147%
2026-04-17	20.5000	21.0000	20.5000	21.0000	+3.448%	3	546	-79.048%
2026-04-16	20.0000	21.2000	20.0000	20.3000	+3.624%	33	546	-78.325%
2026-04-15	19.5200	19.5900	19.5200	19.5900	+9.258%	2	535	-77.540%
2026-04-14	19.6000	19.6000	17.8700	17.9300	+1.644%	6	535	-75.460%
2026-04-13	18.5000	18.5000	17.6400	17.6400	-5.870%	5	534	-75.057%
2026-04-09	18.6500	18.7400	18.6500	18.7400	-7.457%	7	534	-76.521%
2026-04-08	20.2500	20.2500	20.2500	20.2500	+26.563%	1	535	-78.272%
2026-04-06	16.5000	16.5000	16.0000	16.0000	-5.882%	6	535	-72.500%
2026-04-02	15.0800	17.5000	15.0800	17.0000	+0.177%	15	530	-74.118%
2026-04-01	16.9400	16.9700	16.9400	16.9700	+6.062%	6	530	-74.072%
2026-03-31	14.1100	16.0000	14.1100	16.0000	+28.824%	10	529	-72.500%
2026-03-30	13.1000	13.2000	12.4200	12.4200	-8.000%	51	528	-64.573%
2026-03-27	13.5000	13.5000	13.5000	13.5000	-3.226%	20	496	-67.407%
2026-03-26	14.7000	14.7000	13.9500	13.9500	-16.267%	2	476	-68.459%
2026-03-25	16.7500	16.7500	16.6600	16.6600	+10.040%	5	474	-73.589%
2026-03-24	14.0000	15.1400	14.0000	15.1400	+6.620%	3	470	-70.938%
2026-03-23	13.5000	14.2000	13.5000	14.2000	+5.185%	5	470	-69.014%
2026-03-20	15.5000	15.7200	13.0000	13.5000	-12.903%	99	472	-67.407%
2026-03-19	15.0500	15.5000	15.0500	15.5000	-13.649%	8	444	-71.613%
2026-03-18	17.9500	17.9500	17.9500	17.9500	-2.973%	3	438	-75.487%
2026-03-17	18.5000	18.5000	18.5000	18.5000	+3.179%	3	441	-76.216%
2026-03-16	19.2000	19.2000	17.7500	17.9300	-1.753%	6	444	-75.460%
2026-03-13	19.0000	19.0000	18.2500	18.2500	-25.358%	2	446	-75.890%
2026-03-10	24.1300	24.4500	23.8000	24.4500	+20.443%	3	445	-82.004%
2026-03-09	20.3000	20.3000	20.3000	20.3000	+4.103%	1	448	-78.325%
2026-03-06	19.5000	19.5000	19.5000	19.5000	-2.985%	2	451	-77.436%
2026-03-05	19.6500	20.1000	19.6500	20.1000	-2.047%	6	451	-78.109%
2026-03-03	21.0000	21.0000	20.5200	20.5200	-25.109%	9	453	-78.558%
2026-03-02	25.8000	27.4000	25.8000	27.4000	+24.716%	6	462	-83.942%
2026-02-23	24.4700	24.4700	21.9700	21.9700	-6.828%	2	456	-79.973%
2026-02-20	23.3000	24.2000	22.5000	23.5800	+6.216%	17	456	-81.340%
2026-02-19	22.0000	22.2000	22.0000	22.2000	-1.900%	40	439	-80.180%
2026-02-18	21.7000	22.6300	21.7000	22.6300	+5.501%	4	439	-80.557%
2026-02-17	21.4500	21.4500	21.4500	21.4500	+4.941%	2	437	-79.487%
2026-02-13	20.5000	20.5000	20.4400	20.4400	-8.464%	11	429	-78.474%
2026-02-12	22.3300	22.3300	22.3300	22.3300	-2.489%	5	429	-80.296%
2026-02-11	23.9500	23.9500	22.9000	22.9000	-1.208%	2	424	-80.786%
2026-02-09	23.3700	23.3700	23.1800	23.1800	+15.900%	6	424	-81.018%
2026-02-06	20.1500	20.1500	20.0000	20.0000	+3.627%	2	422	-78.000%
2026-02-05	19.0700	21.4500	18.9500	19.3000	-7.876%	10	420	-77.202%
2026-02-04	28.7000	28.7000	20.9000	20.9500	-25.445%	18	415	-78.998%
2026-02-03	28.2500	29.5000	25.5000	28.1000	+14.788%	29	418	-84.342%
2026-02-02	25.2500	25.2500	24.0000	24.4800	-6.565%	22	416	-82.026%
2026-01-30	29.7500	30.6500	26.2000	26.2000	-18.785%	22	402	-83.206%
2026-01-29	31.5100	32.9500	29.9900	32.2600	+0.561%	17	398	-86.361%
2026-01-28	27.2000	32.0800	27.0000	32.0800	+21.884%	64	386	-86.284%
2026-01-27	24.2100	27.0200	24.2100	26.3200	+8.002%	23	330	-83.283%
2026-01-26	27.1600	27.1600	24.1500	24.3700	-2.325%	6	328	-81.945%
2026-01-23	24.0000	25.3600	24.0000	24.9500	+5.053%	22	329	-82.365%
2026-01-22	24.1400	24.5200	23.0000	23.7500	-1.738%	104	318	-81.474%
2026-01-21	22.5000	24.1700	22.5000	24.1700	+20.850%	57	347	-81.796%
2026-01-20	21.5000	21.5000	20.0000	20.0000	-11.111%	4	338	-78.000%
2026-01-16	21.5200	22.5000	21.5200	22.5000	+24.309%	2	336	-80.444%
2026-01-14	16.6500	18.1000	16.6500	18.1000	+1.685%	8	336	-75.691%
2026-01-13	17.7000	17.8000	17.7000	17.8000	-0.559%	2	332	-75.281%
2026-01-12	17.0900	17.9000	16.8000	17.9000	+14.013%	11	334	-75.419%
2026-01-09	18.5700	19.0000	15.7000	15.7000	+10.330%	13	339	-71.975%
2026-01-08	14.4300	14.4300	14.2300	14.2300	+2.374%	11	337	-69.079%
2026-01-06	13.1800	13.9000	13.1800	13.9000	+11.289%	4	347	-68.345%
2026-01-05	12.7500	12.7500	11.9500	12.4900	+2.883%	9	345	-64.772%
2026-01-02	12.2800	12.2800	12.1400	12.1400	+25.803%	9	345	-63.756%
2025-12-30	9.6500	9.6500	9.6500	9.6500	-4.926%	4	350	-54.404%
2025-12-29	10.1500	10.1500	10.1500	10.1500	+3.677%	11	350	-56.650%
2025-12-26	9.7500	9.7900	9.7500	9.7900	-12.589%	7	340	-55.056%
2025-12-23	11.2000	11.2000	11.2000	11.2000	+49.333%	3	339	-60.714%
2025-12-17	7.8000	7.8000	7.5000	7.5000	-34.783%	5	339	-41.333%
2025-12-11	11.5000	11.5000	11.5000	11.5000	+17.949%	26	336	-61.739%
2025-12-08	9.9300	9.9300	9.7500	9.7500	-3.178%	3	362	-54.872%
2025-12-05	10.7000	10.7000	10.0700	10.0700	+30.779%	5	360	-56.306%
2025-12-03	8.6900	8.6900	7.7000	7.7000	-14.634%	4	358	-42.857%
2025-12-01	9.0000	9.0200	9.0000	9.0200	-4.043%	6	361	-51.220%
2025-11-25	8.4500	9.4000	8.4500	9.4000	+27.544%	2	367	-53.191%
2025-11-21	7.3700	7.3700	7.3700	7.3700	-27.318%	8	367	-40.299%
2025-11-20	10.1400	10.1400	10.1400	10.1400	+18.596%	3	363	-56.607%
2025-11-18	8.4000	8.5500	8.4000	8.5500	-10.000%	2	363	-48.538%
2025-11-14	9.0000	9.5000	8.9300	9.5000	-2.062%	38	363	-53.684%
2025-11-13	11.2500	11.2500	9.3700	9.7000	-17.797%	44	354	-54.639%
2025-11-12	12.2100	12.2100	11.8000	11.8000	-3.199%	7	340	-62.712%
2025-11-11	12.1900	12.1900	12.1900	12.1900	-6.231%	1	333	-63.905%
2025-11-10	13.6100	13.6100	13.0000	13.0000	+2.362%	4	333	-66.154%
2025-11-06	12.4200	13.6000	12.4200	12.7000	-9.286%	20	334	-65.354%
2025-11-05	14.1700	14.1700	14.0000	14.0000	-6.667%	23	342	-68.571%
2025-11-04	14.6000	15.0000	14.6000	15.0000	-17.127%	6	339	-70.667%
2025-10-31	18.3500	18.3500	16.9000	18.1000	-4.536%	14	343	-75.691%
2025-10-30	19.0500	19.0500	18.6500	18.9600	-2.769%	5	343	-76.793%
2025-10-29	19.9500	20.6000	19.4500	19.5000	-9.302%	17	346	-77.436%
2025-10-28	15.3000	21.6500	15.0000	21.5000	+117.172%	64	340	-79.535%
2025-10-24	9.9000	9.9000	9.9000	9.9000	+32.886%	3	345	-55.556%
2025-10-22	8.0000	8.0000	7.4500	7.4500	-5.696%	8	345	-40.940%
2025-10-21	7.9000	7.9000	7.9000	7.9000	-9.714%	3	340	-44.304%
2025-10-20	9.5000	9.5000	8.7500	8.7500	-6.716%	46	339	-49.714%
2025-10-17	8.8000	11.0900	8.8000	9.3800	-19.138%	42	315	-53.092%
2025-10-16	12.7600	13.4800	10.8000	11.6000	-9.728%	31	319	-62.069%
2025-10-15	13.8000	13.9000	11.7500	12.8500	-3.383%	33	319	-65.759%
2025-10-14	10.4000	13.5500	10.4000	13.3000	+15.052%	33	309	-66.917%
2025-10-13	11.0500	12.0200	11.0000	11.5600	+21.684%	21	317	-61.938%
2025-10-10	10.7000	10.7000	8.6500	9.5000	+10.209%	35	300	-53.684%
2025-10-09	8.8500	8.8500	8.6200	8.6200	+3.855%	3	269	-48.956%
2025-10-08	9.1300	9.1300	8.2000	8.3000	-1.073%	15	270	-46.988%
2025-10-07	8.4400	8.6000	8.3900	8.3900	+7.564%	6	259	-47.557%
2025-10-06	8.7600	8.8500	7.8000	7.8000	+4.698%	37	253	-43.590%
2025-10-03	7.4500	7.4500	7.4500	7.4500	+5.974%	2	216	-40.940%
2025-10-02	7.0300	7.0300	7.0300	7.0300	-3.699%	10	214	-37.411%
2025-10-01	6.9500	7.3000	6.9500	7.3000	+5.797%	2	204	-39.726%
2025-09-30	6.9000	6.9000	6.9000	6.9000	-14.815%	1	204	-36.232%
2025-09-25	8.1500	8.1500	8.1000	8.1000	+9.017%	201	203	-45.679%
2025-09-24	7.4300	7.4300	7.4300	7.4300	0.000%	2	0	-40.781%